Zee Entertainment Enterprises Limited (NSE:ZEEL)
India · Delayed Price · Currency is INR 118.20
-2.16 (-1.79%)
Aug 26, 2025, 3:30 PM IST
NSE:ZEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 120.10 | 120.79 | 117.40 | 118.23 | 118.23 | -1.77% | 7,159,088 |
| Aug 25, 2025 | 123.58 | 123.59 | 120.05 | 120.36 | 120.36 | -2.61% | 6,866,543 |
| Aug 22, 2025 | 117.10 | 124.14 | 117.05 | 123.58 | 123.58 | 5.52% | 42,581,254 |
| Aug 21, 2025 | 117.61 | 118.90 | 116.91 | 117.11 | 117.11 | -0.42% | 8,729,215 |
| Aug 20, 2025 | 118.00 | 119.19 | 117.26 | 117.60 | 117.60 | -0.33% | 4,447,063 |
| Aug 19, 2025 | 116.57 | 118.47 | 116.20 | 117.99 | 117.99 | 1.59% | 6,379,189 |
| Aug 18, 2025 | 117.40 | 118.75 | 115.85 | 116.14 | 116.14 | -0.09% | 8,938,937 |
| Aug 14, 2025 | 117.06 | 117.22 | 115.52 | 116.25 | 116.25 | -0.52% | 4,820,467 |
| Aug 13, 2025 | 113.85 | 118.35 | 113.20 | 116.86 | 116.86 | 3.16% | 10,856,652 |
| Aug 12, 2025 | 113.00 | 115.79 | 112.80 | 113.28 | 113.28 | 0.12% | 5,990,433 |
| Aug 11, 2025 | 113.44 | 113.97 | 111.60 | 113.14 | 113.14 | 0.31% | 9,368,154 |
| Aug 8, 2025 | 115.00 | 115.09 | 112.00 | 112.79 | 112.79 | -1.64% | 7,303,584 |
| Aug 7, 2025 | 112.40 | 114.99 | 112.10 | 114.67 | 114.67 | 2.08% | 9,419,721 |
| Aug 6, 2025 | 117.15 | 118.20 | 112.00 | 112.33 | 112.33 | -3.76% | 13,765,201 |
| Aug 5, 2025 | 119.20 | 119.63 | 116.50 | 116.72 | 116.72 | -2.08% | 6,186,004 |
| Aug 4, 2025 | 116.89 | 121.68 | 115.85 | 119.20 | 119.20 | 2.48% | 8,606,492 |
| Aug 1, 2025 | 118.39 | 118.96 | 116.00 | 116.32 | 116.32 | -1.58% | 5,230,949 |
| Jul 31, 2025 | 116.00 | 119.74 | 115.12 | 118.19 | 118.19 | 1.31% | 12,407,153 |
| Jul 30, 2025 | 119.00 | 119.36 | 116.10 | 116.66 | 116.66 | -1.73% | 11,722,373 |
| Jul 29, 2025 | 118.99 | 120.22 | 116.70 | 118.71 | 118.71 | 0.09% | 12,255,861 |
| Jul 28, 2025 | 123.50 | 123.50 | 118.26 | 118.60 | 118.60 | -4.12% | 12,247,300 |
| Jul 25, 2025 | 129.85 | 129.88 | 123.21 | 123.70 | 123.70 | -4.39% | 12,586,942 |
| Jul 24, 2025 | 129.50 | 131.20 | 127.23 | 129.38 | 129.38 | 0.59% | 11,741,850 |
| Jul 23, 2025 | 133.60 | 135.53 | 127.92 | 128.62 | 128.62 | -3.86% | 21,441,971 |
| Jul 22, 2025 | 142.20 | 143.90 | 132.95 | 133.78 | 133.78 | -5.68% | 19,964,817 |
| Jul 21, 2025 | 142.01 | 143.70 | 140.80 | 141.84 | 141.84 | 0.18% | 9,054,901 |
| Jul 18, 2025 | 142.80 | 144.05 | 141.11 | 141.58 | 141.58 | -0.53% | 7,607,686 |
| Jul 17, 2025 | 144.15 | 145.75 | 141.90 | 142.34 | 142.34 | -1.26% | 8,549,330 |
| Jul 16, 2025 | 143.25 | 145.52 | 142.68 | 144.16 | 144.16 | 0.66% | 13,221,980 |
| Jul 15, 2025 | 144.12 | 146.99 | 142.88 | 143.22 | 143.22 | 0.18% | 15,545,390 |
| Jul 14, 2025 | 136.91 | 145.00 | 136.20 | 142.96 | 142.96 | 4.08% | 31,345,967 |
| Jul 11, 2025 | 134.81 | 139.10 | 133.10 | 137.36 | 137.36 | -3.20% | 30,004,805 |
| Jul 10, 2025 | 142.10 | 143.20 | 138.70 | 141.90 | 141.90 | 0.08% | 15,954,687 |
| Jul 9, 2025 | 145.70 | 146.43 | 141.20 | 141.79 | 141.79 | -2.78% | 16,496,692 |
| Jul 8, 2025 | 144.95 | 147.24 | 141.20 | 145.84 | 145.84 | 0.63% | 15,124,630 |
| Jul 7, 2025 | 147.10 | 147.43 | 143.81 | 144.93 | 144.93 | -1.66% | 13,048,922 |
| Jul 4, 2025 | 144.90 | 151.70 | 144.01 | 147.38 | 147.38 | 2.39% | 43,378,886 |
| Jul 3, 2025 | 141.69 | 144.84 | 140.06 | 143.94 | 143.94 | 2.08% | 13,134,714 |
| Jul 2, 2025 | 143.00 | 143.47 | 139.80 | 141.01 | 141.01 | -0.69% | 11,566,844 |
| Jul 1, 2025 | 146.50 | 146.79 | 141.30 | 141.99 | 141.99 | -2.91% | 10,751,105 |
| Jun 30, 2025 | 144.69 | 147.88 | 144.00 | 146.25 | 146.25 | 1.32% | 15,384,747 |
| Jun 27, 2025 | 144.00 | 146.28 | 143.16 | 144.34 | 144.34 | 0.40% | 14,912,207 |
| Jun 26, 2025 | 147.00 | 147.35 | 142.99 | 143.77 | 143.77 | -1.80% | 9,391,938 |
| Jun 25, 2025 | 144.49 | 147.29 | 143.13 | 146.41 | 146.41 | 1.97% | 21,359,854 |
| Jun 24, 2025 | 149.80 | 150.65 | 143.07 | 143.58 | 143.58 | -4.06% | 35,166,588 |
| Jun 23, 2025 | 132.50 | 151.44 | 132.01 | 149.66 | 149.66 | 12.46% | 163,874,057 |
| Jun 20, 2025 | 127.35 | 134.88 | 127.30 | 133.08 | 133.08 | 4.30% | 14,756,339 |
| Jun 19, 2025 | 133.10 | 134.84 | 126.10 | 127.59 | 127.59 | -4.63% | 15,756,740 |
| Jun 18, 2025 | 137.89 | 138.31 | 132.97 | 133.79 | 133.79 | -2.49% | 10,524,157 |
| Jun 17, 2025 | 140.90 | 143.30 | 136.26 | 137.21 | 137.21 | -0.51% | 49,586,411 |